Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MMTC, MMTC Limited, INE123F01029, Listing: 09-Apr-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 88.19 Mkt_Cap Category: Small-Cap
Sector: Services Lot Size: 1 High52 Date: 30-May-2025 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 1; VWAP21: 56.11 Low52 Price: 44.5 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 1,500,000,000 Low52 Date: 07-Apr-2025 SHP: 89.93 / 0.02 / 1.77 / 8.29
Q M W D
Trend Indicator
SiS14: 97
High/Low Price Quarter: 80.75 / 46.5 Month: 71.95 / 51.23 Week: 63.95 / 60.65 Day: 59.39 / 55.93 Sis67: 92
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 56.00 59.39 55.93 56.78 57.45 0.80 8,517.00 4,540,922 5.18 970,100 3.74 5.57 78
2 06-Apr 55.90 56.65 54.58 56.33 55.75 1.75 8,449.50 2,693,902 3.07 398,005 1.54 2.22 32
3 02-Apr 51.87 55.76 51.87 55.36 53.92 0.33 8,304.00 2,991,171 3.41 500,121 1.93 2.70 40
4 01-Apr 52.10 55.66 52.10 55.18 54.92 5.91 8,277.00 3,546,617 4.04 1,011,151 3.90 5.55 81
5 30-Mar 54.10 54.49 50.10 52.10 53.05 -5.55 7,815.00 2,488,490 2.84 875,144 3.38 4.64 70
6 27-Mar 57.04 57.05 54.40 55.16 55.20 -3.26 8,274.00 3,144,788 3.59 1,108,236 4.28 6.12 89
7 25-Mar 57.04 58.44 56.51 57.02 57.50 0.55 8,553.00 1,764,106 2.01 626,150 2.42 3.60 50
8 24-Mar 56.55 57.70 54.90 56.71 56.25 1.78 8,506.50 3,969,899 4.53 819,335 3.16 4.61 66
9 23-Mar 58.00 58.30 55.34 55.72 56.18 -7.20 8,358.00 4,706,995 5.37 998,010 3.85 5.61 80
10 20-Mar 60.50 62.77 58.15 60.04 60.71 -0.66 9,006.00 10,856,978 12.38 1,273,690 4.92 7.73 102
11 19-Mar 61.63 62.48 59.50 60.44 61.03 -3.56 9,066.00 18,293,140 20.86 1,724,389 6.65 10.52 139
12 18-Mar 53.20 63.79 53.20 62.67 61.50 17.89 9,400.50 125,707,075 143.35 5,878,870 22.69 36.16 473
13 17-Mar 52.60 53.50 52.34 53.16 53.01 1.16 7,974.00 1,153,699 1.32 271,760 1.05 1.44 22
14 16-Mar 53.00 53.43 51.78 52.55 52.49 -1.39 7,882.50 1,291,748 1.47 418,103 1.61 2.19 34
15 13-Mar 55.62 55.62 53.02 53.29 53.95 -4.21 7,993.50 1,213,227 1.38 504,819 1.95 2.72 41
16 12-Mar 55.25 56.83 53.76 55.63 55.41 0.32 8,344.50 1,357,349 1.55 392,612 1.52 2.18 32
17 11-Mar 56.00 57.19 55.11 55.45 56.28 -0.88 8,317.50 1,484,156 1.69 528,662 2.04 2.98 43
18 10-Mar 55.47 56.19 55.06 55.94 55.55 2.42 8,391.00 976,984 1.11 351,296 1.36 1.95 28
19 09-Mar 56.00 56.35 53.74 54.62 54.36 -4.24 8,193.00 1,426,132 1.63 581,888 2.25 3.16 47
20 06-Mar 57.00 57.86 56.49 57.04 57.30 0.33 8,556.00 876,932 1.00 259,116 1.00 1.48 21
21 05-Mar 56.09 57.44 55.71 56.85 56.52 1.70 8,527.50 1,566,225 1.79 445,449 1.72 2.52 36
22 04-Mar 58.15 58.15 55.56 55.90 56.36 -4.51 8,385.00 1,657,955 1.89 573,876 2.21 3.23 46
23 02-Mar 60.02 60.15 57.81 58.54 58.96 -5.31 8,781.00 2,522,429 2.88 866,901 3.35 5.11 70
24 27-Feb 61.25 63.95 60.80 61.82 62.29 0.80 9,273.00 3,135,913 3.58 488,783 1.89 3.04 39
25 26-Feb 62.50 62.64 60.90 61.33 61.54 -1.43 9,199.50 1,144,187 1.30 490,742 1.89 3.02 39
26 25-Feb 62.00 62.84 61.45 62.22 62.09 0.88 9,333.00 1,219,994 1.39 325,821 1.26 2.02 26
27 24-Feb 61.36 61.90 60.65 61.68 61.20 0.19 9,252.00 1,018,842 1.16 276,202 1.07 1.69 22
28 23-Feb 62.57 62.84 61.28 61.56 61.78 -0.82 9,234.00 958,395 1.09 371,577 1.43 2.30 30
29 20-Feb 62.89 62.91 61.78 62.07 62.15 -1.07 9,310.50 970,957 1.11 342,157 1.32 2.13 28
30 19-Feb 63.55 63.81 62.15 62.74 62.94 -0.93 9,411.00 1,131,046 1.29 430,084 1.66 2.71 35
31 18-Feb 63.83 64.26 63.01 63.33 63.57 -0.31 9,499.50 1,148,779 1.31 384,079 1.48 2.44 31
32 17-Feb 63.50 64.45 63.12 63.53 63.78 0.32 9,529.50 1,062,070 1.21 310,586 1.20 1.98 25
33 16-Feb 64.00 64.40 63.10 63.33 63.51 -0.85 9,499.50 928,319 1.06 300,418 1.16 1.91 24
34 13-Feb 65.21 65.21 63.52 63.87 64.37 -2.59 9,580.50 1,299,376 1.48 450,631 1.74 2.90 36
35 12-Feb 66.29 66.29 65.00 65.57 65.64 -0.82 9,835.50 1,459,497 1.66 422,062 1.63 2.77 34
36 11-Feb 66.30 67.11 65.25 66.11 66.18 -0.09 9,916.50 1,904,720 2.17 606,190 2.34 4.01 49
37 10-Feb 65.80 67.30 65.31 66.17 66.61 0.17 9,925.50 3,014,794 3.44 918,561 3.54 6.12 74
38 09-Feb 64.85 66.69 63.89 66.06 65.49 3.03 9,909.00 4,732,230 5.40 1,157,331 4.47 7.58 93
39 06-Feb 63.14 64.79 62.32 64.12 63.56 1.57 9,618.00 2,038,443 2.32 479,210 1.85 3.05 39
40 05-Feb 64.82 65.10 63.00 63.13 63.84 -2.86 9,469.50 1,952,224 2.23 636,855 2.46 4.07 52
41 04-Feb 64.00 66.24 63.32 64.99 65.29 1.63 9,748.50 2,947,508 3.36 671,471 2.59 4.38 55
42 03-Feb 65.31 65.48 63.13 63.95 64.02 1.72 9,592.50 2,732,691 3.12 773,098 2.98 4.95 63
43 02-Feb 62.98 63.59 60.37 62.87 61.97 -0.16 9,430.50 3,308,733 3.77 674,495 2.60 4.18 55
44 01-Feb 64.20 65.04 62.50 62.97 63.57 -3.27 9,445.50 3,155,585 3.60 722,658 2.79 4.59 59
45 30-Jan 68.48 68.48 64.76 65.10 66.34 -5.64 9,765.00 6,018,447 6.86 1,825,127 7.04 12.11 150
46 29-Jan 68.33 70.45 67.54 68.99 68.86 1.89 10,348.50 11,846,228 13.51 1,894,517 7.31 13.05 155
47 28-Jan 64.70 69.94 64.70 67.71 68.41 4.99 10,156.50 21,213,521 24.19 2,591,799 10.00 17.73 213
48 27-Jan 64.96 66.03 62.95 64.49 64.42 1.03 9,673.50 4,935,086 5.63 719,118 2.78 4.63 59
49 23-Jan 65.23 65.93 62.85 63.83 64.42 -1.69 9,574.50 5,024,975 5.73 981,603 3.79 6.32 80
50 22-Jan 66.45 66.65 64.20 64.93 65.35 -1.40 9,739.50 3,755,777 4.28 761,408 2.94 4.98 62
51 21-Jan 65.25 67.60 64.00 65.85 66.14 1.09 9,877.50 11,664,696 13.30 999,015 3.86 6.61 82
52 20-Jan 68.49 68.66 64.73 65.14 66.57 -5.13 9,771.00 6,803,679 7.76 1,254,277 4.84 8.35 103
53 19-Jan 68.67 71.23 67.50 68.66 68.93 -0.30 10,299.00 10,906,781 12.44 1,417,925 5.47 9.77 116
54 16-Jan 70.80 70.80 68.03 68.87 68.80 -3.79 10,330.50 14,544,426 16.59 1,971,284 7.61 13.56 162
55 14-Jan 63.90 72.70 63.86 71.58 69.97 12.64 10,737.00 119,531,400 136.31 8,664,970 33.44 60.63 711
56 13-Jan 64.14 64.82 62.64 63.55 63.92 0.05 9,532.50 2,705,091 3.08 425,794 1.64 2.72 35
57 12-Jan 63.33 63.99 61.61 63.52 62.93 0.67 9,528.00 3,408,212 3.89 637,891 2.46 4.01 52
58 09-Jan 65.39 65.74 62.12 63.10 64.27 -4.05 9,465.00 3,400,564 3.88 779,352 3.01 5.01 64
59 08-Jan 67.55 68.32 65.00 65.76 66.65 -3.27 9,864.00 3,630,878 4.14 774,433 2.99 5.16 64
60 07-Jan 66.30 70.47 65.90 67.98 68.64 2.01 10,197.00 9,444,859 10.77 1,362,939 5.26 9.36 112
61 06-Jan 67.70 67.98 66.00 66.64 66.86 -1.24 9,996.00 2,747,373 3.13 682,729 2.63 4.56 56
62 05-Jan 67.70 69.20 66.66 67.48 67.84 0.27 10,122.00 4,050,320 4.62 854,999 3.30 5.80 70
63 02-Jan 65.39 71.00 65.39 67.30 69.10 2.42 10,095.00 17,631,214 20.11 2,550,962 9.84 17.63 209
64 01-Jan 67.00 67.01 65.50 65.71 65.96 -2.26 9,856.50 2,965,343 3.38 701,750 2.71 4.63 58
65 31-Dec 67.25 69.03 66.50 67.23 67.75 -0.46 10,084.50 6,473,162 7.38 1,134,436 4.38 7.69 93
66 30-Dec 69.50 69.50 66.56 67.54 67.70 -4.43 10,131.00 26,268,679 29.96 2,503,960 9.66 16.95 205
67 29-Dec 66.20 71.95 66.00 70.67 69.74 10.01 10,600.50 107,487,017 122.57 7,337,347 28.32 51.17 602

Similar Stocks: MSTCLTD    ABMINTLLTD    AKG    ANIKINDS    EXCEL    GOYALALUM    KOTHARIPRO    OSWALAGRO    RELTD    SAKUMA    SHYAMTEL    SIGIND    SPCENET    STCINDIA    UMAEXPORTS    VIKASLIFE    VINCOFE    MMTC    REDINGTON    BMETRICS    PHOGLOBAL    ROCKINGDCE    SHIVAUM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com